Indicators

Cenovus Energy Inc (NY: CVE )

20.66 -0.04 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.45	26.64	26.22	26.58	1,069,170	+0.08(+0.31%)
Jun 27, 2014	26.32	26.53	26.22	26.50	826,154	+0.22(+0.84%)
Jun 26, 2014	25.88	26.29	25.64	26.28	1,021,490	+0.44(+1.68%)
Jun 25, 2014	25.92	26.26	25.84	25.84	1,225,352	-0.08(-0.32%)
Jun 24, 2014	26.41	26.50	25.80	25.92	2,229,136	-0.49(-1.87%)
Jun 23, 2014	26.13	26.44	26.10	26.42	1,037,082	+0.30(+1.13%)
Jun 20, 2014	25.94	26.15	25.77	26.12	1,114,893	+0.40(+1.56%)
Jun 19, 2014	25.70	25.90	25.53	25.72	1,065,691	+0.02(+0.06%)
Jun 18, 2014	25.69	25.79	25.55	25.70	1,173,565	+0.01(+0.03%)
Jun 17, 2014	25.88	25.90	25.51	25.69	1,041,528	-0.24(-0.92%)
Jun 16, 2014	25.83	26.26	25.80	25.93	1,364,943	+0.06(+0.22%)
Jun 13, 2014	25.42	25.91	25.41	25.88	1,480,704	+0.53(+2.11%)
Jun 12, 2014	24.61	25.48	24.60	25.34	2,226,244	+0.84(+3.42%)
Jun 11, 2014	24.45	24.53	24.32	24.50	835,965	-0.12(-0.50%)
Jun 10, 2014	24.47	24.66	24.32	24.63	1,512,359	+0.27(+1.11%)
Jun 06, 2014	24.28	24.39	24.26	24.36	1,073,479	+0.01(+0.03%)
Jun 05, 2014	24.44	24.46	24.24	24.35	802,804	-0.08(-0.34%)
Jun 04, 2014	24.45	24.52	24.24	24.43	888,590	-0.03(-0.13%)
Jun 03, 2014	24.17	24.50	24.17	24.46	1,772,418	+0.25(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.